Poxel SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.700	0.707	0.697	0.705	0.705	31,342
2023-04-11	0.700	0.710	0.697	0.700	0.700	85,174
2023-04-06	0.710	0.710	0.694	0.698	0.698	54,472
2023-04-05	0.709	0.709	0.702	0.706	0.706	17,929
2023-04-04	0.719	0.719	0.700	0.701	0.701	31,627
2023-04-03	0.700	0.716	0.694	0.715	0.715	63,498
2023-03-31	0.712	0.712	0.694	0.700	0.700	15,084
2023-03-30	0.700	0.712	0.696	0.700	0.700	52,358
2023-03-29	0.706	0.711	0.700	0.700	0.700	47,582
2023-03-28	0.700	0.712	0.691	0.691	0.691	29,135
2023-03-27	0.734	0.734	0.702	0.706	0.706	33,170
2023-03-24	0.731	0.748	0.701	0.709	0.709	63,963
2023-03-23	0.740	0.747	0.700	0.735	0.735	129,703
2023-03-22	0.810	0.819	0.753	0.760	0.760	211,563
2023-03-21	0.700	0.792	0.700	0.771	0.771	122,196
2023-03-20	0.727	0.727	0.670	0.704	0.704	127,997
2023-03-17	0.732	0.733	0.700	0.717	0.717	50,343
2023-03-16	0.721	0.740	0.710	0.727	0.727	86,680
2023-03-15	0.769	0.769	0.710	0.716	0.716	74,165
2023-03-14	0.763	0.768	0.740	0.745	0.745	58,289
2023-03-13	0.798	0.800	0.725	0.763	0.763	138,040
2023-03-10	0.779	0.818	0.720	0.785	0.785	253,747
2023-03-09	0.856	0.879	0.773	0.780	0.780	216,238
2023-03-08	0.900	1.030	0.840	0.856	0.856	608,979
2023-03-07	0.740	0.974	0.738	0.880	0.880	1,574,116
2023-03-06	0.692	0.713	0.690	0.698	0.698	130,997
2023-03-03	0.699	0.699	0.667	0.681	0.681	57,163
2023-03-02	0.700	0.700	0.682	0.689	0.689	42,151
2023-03-01	0.696	0.707	0.680	0.690	0.690	74,241
2023-02-28	0.699	0.700	0.652	0.676	0.676	131,529
2023-02-27	0.731	0.731	0.694	0.695	0.695	72,397
2023-02-24	0.760	0.762	0.670	0.714	0.714	246,787
2023-02-23	0.795	0.799	0.750	0.760	0.760	104,892
2023-02-22	0.829	0.829	0.790	0.800	0.800	58,096
2023-02-21	0.844	0.850	0.820	0.825	0.825	22,755
2023-02-20	0.874	0.880	0.812	0.817	0.817	92,172
2023-02-17	0.888	0.888	0.856	0.864	0.864	49,655
2023-02-16	0.850	0.899	0.850	0.872	0.872	148,082
2023-02-15	0.901	0.926	0.900	0.906	0.906	46,573
2023-02-14	0.921	0.923	0.898	0.912	0.912	39,489
2023-02-13	0.908	0.918	0.895	0.914	0.914	49,820
2023-02-10	0.893	0.918	0.886	0.886	0.886	50,622
2023-02-09	0.898	0.918	0.892	0.901	0.901	44,781
2023-02-08	0.896	0.898	0.881	0.887	0.887	32,815
2023-02-07	0.920	0.924	0.883	0.886	0.886	54,820
2023-02-06	0.942	0.945	0.902	0.902	0.902	83,077
2023-02-03	0.930	0.930	0.903	0.928	0.928	47,878
2023-02-02	0.937	0.946	0.930	0.931	0.931	42,623
2023-02-01	0.967	0.967	0.900	0.937	0.937	92,011
2023-01-31	0.980	0.989	0.969	0.972	0.972	36,821
2023-01-30	0.985	0.988	0.966	0.969	0.969	33,615
2023-01-27	0.984	0.985	0.960	0.973	0.973	46,752
2023-01-26	1.002	1.002	0.975	0.975	0.975	53,532
2023-01-25	0.998	1.080	0.980	1.002	1.002	482,090
2023-01-24	0.990	0.996	0.970	0.975	0.975	46,084
2023-01-23	0.998	0.998	0.970	0.975	0.975	81,383
2023-01-20	0.980	0.990	0.970	0.979	0.979	21,818
2023-01-19	0.990	0.990	0.951	0.960	0.960	68,327
2023-01-18	0.992	0.998	0.978	0.985	0.985	55,722
2023-01-17	1.006	1.006	0.984	0.985	0.985	55,587

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.